Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | USD | 7.887 | 7.9324 | 7.7964 | 7.887 | 1.8654 | +0.091 (+1.16%) | 4,400 |
30 Mar 2005 | USD | 7.7964 | 8.0231 | 7.7964 | 7.7964 | 1.844 | +0.136 (+1.78%) | 24,180 |
29 Mar 2005 | USD | 7.6604 | 8.0107 | 7.6151 | 7.6604 | 1.8118 | -0.136 (-1.74%) | 30,596 |
28 Mar 2005 | USD | 7.7964 | 8.0231 | 7.7964 | 7.7964 | 1.844 | -1.104 (-12.40%) | 24,000 |
25 Mar 2005 | USD | 8.9 | 8.9 | 8.9 | 8.9 | 2.105 | +0.832 (+10.31%) | 0 |
24 Mar 2005 | USD | 8.0684 | 8.0684 | 7.6151 | 8.0684 | 1.9083 | +0.136 (+1.71%) | 27,000 |
23 Mar 2005 | USD | 7.9324 | 7.9324 | 7.6151 | 7.9324 | 1.8762 | -0.045 (-0.57%) | 17,100 |
22 Mar 2005 | USD | 7.9777 | 7.9777 | 7.6604 | 7.9777 | 1.8869 | 0.0 (0.0%) | 76,604 |
21 Mar 2005 | USD | 7.9777 | 8.0684 | 7.9777 | 7.9777 | 1.8869 | -0.068 (-0.85%) | 56,320 |
18 Mar 2005 | USD | 8.0457 | 8.3857 | 8.0457 | 8.0457 | 1.903 | -0.249 (-3.01%) | 5,200 |
17 Mar 2005 | USD | 8.295 | 8.295 | 8.295 | 8.295 | 1.9619 | +0.063 (+0.77%) | 4,800 |
16 Mar 2005 | USD | 8.2316 | 8.4763 | 8.1591 | 8.2316 | 1.9469 | -0.335 (-3.92%) | 23,060 |
15 Mar 2005 | USD | 8.567 | 8.567 | 8.2497 | 8.567 | 2.0263 | +0.317 (+3.85%) | 12,640 |
14 Mar 2005 | USD | 8.2497 | 8.2497 | 8.2043 | 8.2497 | 1.9512 | -0.136 (-1.62%) | 10,000 |
11 Mar 2005 | USD | 8.3857 | 8.5833 | 8.3404 | 8.3857 | 1.9834 | +0.181 (+2.21%) | 180,828 |
10 Mar 2005 | USD | 8.2043 | 8.7483 | 8.1591 | 8.2043 | 1.9405 | -0.816 (-9.05%) | 74,340 |
9 Mar 2005 | USD | 9.0202 | 9.0202 | 8.6577 | 9.0202 | 2.1334 | +0.045 (+0.50%) | 37,540 |
8 Mar 2005 | USD | 8.975 | 9.2922 | 8.975 | 8.975 | 2.1228 | -0.362 (-3.88%) | 34,876 |
7 Mar 2005 | USD | 9.3375 | 9.3829 | 9.1109 | 9.3375 | 2.2085 | +0.181 (+1.98%) | 7,600 |
4 Mar 2005 | USD | 9.1563 | 9.6095 | 9.1109 | 9.1563 | 2.1656 | +0.181 (+2.02%) | 55,236 |
3 Mar 2005 | USD | 8.975 | 9.4282 | 8.975 | 8.975 | 2.1228 | -0.408 (-4.35%) | 14,400 |
2 Mar 2005 | USD | 9.3829 | 9.4736 | 8.9296 | 9.3829 | 2.2192 | -0.227 (-2.36%) | 38,000 |
1 Mar 2005 | USD | 9.6095 | 9.6095 | 9.1563 | 9.6095 | 2.2728 | -0.045 (-0.47%) | 25,880 |
28 Feb 2005 | USD | 9.6548 | 9.6548 | 9.2016 | 9.6548 | 2.2835 | +0.635 (+7.04%) | 131,000 |
25 Feb 2005 | USD | 9.0202 | 9.2922 | 9.0202 | 9.0202 | 2.1334 | -0.272 (-2.93%) | 53,800 |
24 Feb 2005 | USD | 9.2922 | 9.2922 | 8.7936 | 9.2922 | 2.1978 | +0.227 (+2.50%) | 24,740 |
23 Feb 2005 | USD | 9.0656 | 9.1109 | 8.703 | 9.0656 | 2.1442 | -0.136 (-1.48%) | 29,400 |
22 Feb 2005 | USD | 9.2016 | 9.247 | 8.3857 | 9.2016 | 2.1763 | +0.052 (+0.56%) | 50,276 |
21 Feb 2005 | USD | 9.15 | 9.15 | 9.15 | 9.15 | 2.1641 | +0.855 (+10.31%) | 0 |
18 Feb 2005 | USD | 8.295 | 8.295 | 7.9777 | 8.295 | 1.9619 | +0.272 (+3.39%) | 109,464 |